CTOS Digital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.79	0.79	0.77	0.79	0.79	-	41,589,000
Feb 26, 2026	0.82	0.82	0.79	0.79	0.79	-3.07%	6,836,800
Feb 25, 2026	0.83	0.83	0.81	0.82	0.82	-1.21%	7,204,300
Feb 24, 2026	0.84	0.85	0.82	0.83	0.83	-2.37%	4,760,300
Feb 23, 2026	0.83	0.85	0.82	0.85	0.85	2.42%	4,880,100
Feb 20, 2026	0.85	0.85	0.82	0.83	0.83	-1.79%	2,691,800
Feb 19, 2026	0.84	0.85	0.84	0.84	0.84	0.60%	5,560,900
Feb 16, 2026	0.82	0.84	0.81	0.84	0.84	1.83%	2,997,500
Feb 13, 2026	0.85	0.85	0.81	0.82	0.82	-2.96%	2,831,000
Feb 12, 2026	0.85	0.86	0.84	0.85	0.85	-	844,300
Feb 11, 2026	0.89	0.90	0.85	0.85	0.85	-5.06%	3,161,000
Feb 10, 2026	0.89	0.90	0.88	0.89	0.89	1.14%	1,073,600
Feb 9, 2026	0.88	0.90	0.88	0.88	0.88	-	1,571,000
Feb 6, 2026	0.87	0.88	0.87	0.88	0.88	-0.56%	2,291,800
Feb 5, 2026	0.89	0.89	0.86	0.89	0.89	-0.56%	5,840,400
Feb 4, 2026	0.90	0.91	0.89	0.89	0.89	-1.11%	4,816,000
Feb 3, 2026	0.90	0.92	0.89	0.90	0.90	-	7,725,500
Jan 30, 2026	0.88	0.92	0.88	0.90	0.90	3.45%	10,207,300
Jan 29, 2026	0.87	0.88	0.86	0.87	0.87	-	8,741,900
Jan 28, 2026	0.87	0.88	0.86	0.87	0.87	-	4,914,800
Jan 27, 2026	0.87	0.89	0.87	0.87	0.87	0.58%	2,699,500
Jan 26, 2026	0.87	0.87	0.86	0.87	0.87	-	1,880,500
Jan 23, 2026	0.87	0.87	0.87	0.87	0.87	-	1,573,400
Jan 22, 2026	0.87	0.87	0.87	0.87	0.87	-	1,081,500
Jan 21, 2026	0.86	0.87	0.85	0.87	0.87	0.58%	1,494,300
Jan 20, 2026	0.87	0.87	0.86	0.86	0.86	-0.58%	2,108,200
Jan 19, 2026	0.87	0.87	0.85	0.87	0.87	-	788,500
Jan 16, 2026	0.87	0.87	0.86	0.87	0.87	0.58%	1,919,700
Jan 15, 2026	0.86	0.87	0.85	0.86	0.86	-	3,314,400
Jan 14, 2026	0.86	0.87	0.84	0.86	0.86	0.58%	8,372,000
Jan 13, 2026	0.83	0.86	0.83	0.86	0.86	3.01%	1,997,400
Jan 12, 2026	0.82	0.84	0.82	0.83	0.83	1.22%	6,038,100
Jan 9, 2026	0.83	0.83	0.81	0.82	0.82	-	1,337,500
Jan 8, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	1,706,400
Jan 7, 2026	0.83	0.84	0.82	0.83	0.83	-	4,663,300
Jan 6, 2026	0.82	0.84	0.82	0.83	0.83	0.61%	4,133,800
Jan 5, 2026	0.82	0.84	0.81	0.83	0.83	0.61%	1,977,900
Jan 2, 2026	0.81	0.83	0.80	0.82	0.82	1.86%	2,148,200
Dec 31, 2025	0.79	0.82	0.78	0.81	0.81	1.26%	2,558,200
Dec 30, 2025	0.77	0.80	0.77	0.80	0.80	3.92%	2,811,700
Dec 29, 2025	0.79	0.79	0.76	0.77	0.77	-2.55%	3,070,300
Dec 26, 2025	0.79	0.80	0.78	0.79	0.78	-0.63%	1,834,000
Dec 24, 2025	0.79	0.80	0.79	0.79	0.78	0.64%	5,984,100
Dec 23, 2025	0.78	0.80	0.77	0.79	0.78	1.95%	9,087,100
Dec 22, 2025	0.78	0.80	0.77	0.77	0.76	-0.65%	2,859,500
Dec 19, 2025	0.77	0.80	0.77	0.78	0.77	0.65%	3,939,100
Dec 18, 2025	0.79	0.79	0.76	0.77	0.76	-2.53%	6,459,700
Dec 17, 2025	0.81	0.83	0.79	0.79	0.78	-1.86%	5,274,400
Dec 16, 2025	0.83	0.83	0.80	0.81	0.80	-1.83%	4,671,800
Dec 15, 2025	0.82	0.84	0.82	0.82	0.81	-	4,619,600